HomeTrust Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	37.61	37.61	36.49	36.55	36.55	-1.75%	93,478
Feb 20, 2025	37.53	37.92	36.48	37.20	37.20	-1.30%	29,114
Feb 19, 2025	36.97	37.70	36.87	37.69	37.69	0.67%	23,134
Feb 18, 2025	37.20	37.78	36.77	37.44	37.44	0.56%	57,662
Feb 14, 2025	37.42	37.83	37.09	37.23	37.23	-0.40%	18,989
Feb 13, 2025	37.06	37.44	36.67	37.38	37.38	1.00%	22,578
Feb 12, 2025	37.11	37.55	36.78	37.01	36.89	-1.88%	32,794
Feb 11, 2025	37.05	37.81	36.68	37.72	37.60	0.91%	38,382
Feb 10, 2025	37.29	37.64	36.80	37.38	37.26	0.46%	62,384
Feb 7, 2025	37.87	37.87	36.66	37.21	37.09	-1.85%	30,222
Feb 6, 2025	37.51	38.09	37.51	37.91	37.79	1.42%	21,641
Feb 5, 2025	37.25	37.40	36.82	37.38	37.26	0.35%	32,007
Feb 4, 2025	36.13	37.25	36.07	37.25	37.13	2.73%	31,429
Feb 3, 2025	36.20	36.63	35.68	36.26	36.14	-1.39%	23,457
Jan 31, 2025	37.30	37.66	36.72	36.77	36.65	-1.08%	37,074
Jan 30, 2025	38.16	38.22	36.96	37.17	37.05	-1.35%	93,634
Jan 29, 2025	37.51	38.06	36.88	37.68	37.56	-0.42%	52,060
Jan 28, 2025	36.85	37.92	36.53	37.84	37.72	2.33%	64,376
Jan 27, 2025	36.51	37.65	36.38	36.98	36.86	0.71%	65,339
Jan 24, 2025	35.85	37.24	35.83	36.72	36.60	2.23%	52,965
Jan 23, 2025	34.67	36.01	34.67	35.92	35.81	4.09%	50,300
Jan 22, 2025	34.80	35.24	34.40	34.51	34.40	-1.46%	63,083
Jan 21, 2025	34.49	35.19	34.20	35.02	34.91	2.31%	43,630
Jan 17, 2025	33.69	34.25	33.23	34.23	34.12	2.18%	34,535
Jan 16, 2025	33.51	33.51	33.05	33.50	33.39	-0.18%	28,779
Jan 15, 2025	33.78	33.83	33.05	33.56	33.45	2.47%	19,466
Jan 14, 2025	32.13	32.91	32.13	32.75	32.65	2.34%	26,837
Jan 13, 2025	31.11	32.18	31.11	32.00	31.90	1.27%	25,369
Jan 10, 2025	32.06	32.52	31.17	31.60	31.50	-3.28%	37,687
Jan 8, 2025	32.34	32.95	32.16	32.67	32.57	-0.03%	32,420
Jan 7, 2025	33.02	33.02	32.31	32.68	32.58	-0.82%	31,172
Jan 6, 2025	33.54	33.75	32.94	32.95	32.85	-1.88%	33,823
Jan 3, 2025	33.38	33.59	32.80	33.58	33.47	1.30%	25,956
Jan 2, 2025	34.21	34.21	32.85	33.15	33.04	-1.57%	33,926
Dec 31, 2024	33.87	34.10	33.59	33.68	33.57	-0.44%	25,113
Dec 30, 2024	33.66	34.01	33.58	33.83	33.72	-0.09%	23,282
Dec 27, 2024	34.07	34.14	33.52	33.86	33.75	-1.48%	26,148
Dec 26, 2024	33.86	34.37	33.57	34.37	34.26	0.70%	23,003
Dec 24, 2024	34.19	34.23	33.96	34.13	34.02	0.29%	15,714
Dec 23, 2024	34.00	34.38	33.83	34.03	33.92	-0.26%	28,162
Dec 20, 2024	33.56	34.64	33.32	34.12	34.01	0.68%	80,709
Dec 19, 2024	34.76	35.93	33.83	33.89	33.78	-1.40%	38,588
Dec 18, 2024	36.37	36.54	33.97	34.37	34.26	-5.45%	46,834
Dec 17, 2024	36.73	37.14	36.12	36.35	36.23	-1.76%	29,787
Dec 16, 2024	36.66	37.24	36.44	37.00	36.88	1.04%	22,560
Dec 13, 2024	37.04	37.04	36.23	36.62	36.50	-1.32%	41,436
Dec 12, 2024	37.30	37.55	36.81	37.11	36.99	-1.49%	35,286
Dec 11, 2024	37.79	38.13	37.45	37.67	37.55	1.15%	36,754
Dec 10, 2024	36.78	37.62	36.36	37.24	37.12	1.78%	49,866
Dec 9, 2024	37.10	37.16	36.52	36.59	36.47	-0.89%	33,178
Dec 6, 2024	37.03	37.03	36.32	36.92	36.80	0.44%	32,720
Dec 5, 2024	36.95	37.41	36.61	36.76	36.64	-0.49%	34,808
Dec 4, 2024	36.74	37.05	36.51	36.94	36.82	0.46%	40,010
Dec 3, 2024	37.32	37.32	36.56	36.77	36.65	-1.32%	33,300
Dec 2, 2024	37.14	37.66	36.57	37.26	37.14	0.46%	37,018
Nov 29, 2024	37.77	38.05	36.83	37.09	36.97	-0.59%	33,861
Nov 27, 2024	37.95	38.23	37.06	37.31	37.19	-1.45%	39,081
Nov 26, 2024	38.25	38.36	34.43	37.86	37.74	-1.07%	28,428
Nov 25, 2024	38.07	38.99	37.66	38.27	38.15	1.57%	128,917
Nov 22, 2024	37.59	37.91	37.38	37.68	37.56	0.64%	58,071
Nov 21, 2024	37.34	37.99	37.34	37.44	37.32	1.08%	39,579
Nov 20, 2024	37.12	37.36	36.71	37.04	36.92	-0.35%	39,044
Nov 19, 2024	36.78	37.19	36.52	37.17	37.05	0.41%	30,090
Nov 18, 2024	37.43	37.70	36.99	37.02	36.90	-0.86%	42,084
Nov 15, 2024	37.55	37.74	37.19	37.34	37.22	-0.03%	42,291
Nov 14, 2024	37.37	37.54	36.98	37.35	37.23	0.62%	48,020
Nov 13, 2024	38.44	38.44	37.12	37.12	36.88	-2.26%	70,565
Nov 12, 2024	37.92	38.60	37.59	37.98	37.74	0.05%	68,257
Nov 11, 2024	37.34	38.27	36.91	37.96	37.72	3.04%	59,883
Nov 8, 2024	35.79	36.99	35.69	36.84	36.61	2.79%	49,725
Nov 7, 2024	37.81	37.81	35.63	35.84	35.61	-5.08%	63,091
Nov 6, 2024	36.05	38.62	35.63	37.76	37.52	13.44%	153,407
Nov 5, 2024	32.65	33.33	32.44	33.29	33.07	2.01%	31,511
Nov 4, 2024	32.69	32.92	32.26	32.63	32.42	-0.43%	41,189
Nov 1, 2024	33.22	33.50	32.66	32.77	32.56	-1.15%	35,661
Oct 31, 2024	33.64	33.73	33.02	33.15	32.94	-1.04%	72,077
Oct 30, 2024	33.05	33.90	32.84	33.50	33.29	1.21%	28,013
Oct 29, 2024	32.91	33.37	32.82	33.10	32.89	0.18%	28,766
Oct 28, 2024	33.05	33.59	32.84	33.04	32.83	-0.03%	52,901
Oct 25, 2024	33.73	33.73	32.70	33.05	32.84	-1.46%	58,120
Oct 24, 2024	33.57	33.60	32.96	33.54	33.33	-0.09%	38,919
Oct 23, 2024	33.10	33.69	33.06	33.57	33.36	1.33%	77,802
Oct 22, 2024	33.16	33.21	32.89	33.13	32.92	0.27%	40,025
Oct 21, 2024	34.37	34.37	32.99	33.04	32.83	-3.81%	26,955
Oct 18, 2024	34.97	34.97	34.27	34.35	34.13	-1.22%	39,493
Oct 17, 2024	34.51	35.06	34.46	34.78	34.55	-0.42%	42,879
Oct 16, 2024	35.14	35.58	34.86	34.92	34.70	0.72%	34,993
Oct 15, 2024	34.30	35.54	34.00	34.67	34.45	1.52%	54,004
Oct 14, 2024	34.16	34.40	33.83	34.15	33.93	-0.06%	48,928
Oct 11, 2024	33.32	34.49	33.21	34.17	33.95	2.86%	30,651
Oct 10, 2024	32.75	33.38	32.64	33.22	33.01	0.67%	41,014
Oct 9, 2024	32.47	33.23	32.47	33.00	32.79	1.82%	50,826
Oct 8, 2024	32.37	32.65	32.15	32.41	32.20	0.78%	41,582
Oct 7, 2024	32.26	32.31	31.71	32.16	31.95	-0.92%	60,638
Oct 4, 2024	32.74	32.75	32.07	32.46	32.25	1.63%	35,550
Oct 3, 2024	32.30	32.31	31.71	31.94	31.74	-1.33%	55,045
Oct 2, 2024	32.66	33.04	32.22	32.37	32.16	-1.61%	41,440
Oct 1, 2024	33.87	33.87	32.72	32.90	32.69	-3.46%	51,575
Sep 30, 2024	33.83	34.65	33.46	34.08	33.86	-	65,897
Sep 27, 2024	34.37	34.37	33.72	34.08	33.86	0.24%	25,256